Canada markets closed

Huntsman Corporation (HUN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.18+0.27 (+1.08%)
At close: 04:00PM EDT
25.18 -0.00 (-0.02%)
After hours: 04:02PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202425.0425.2624.9925.1825.18889,900
May 16, 202425.1725.2024.8824.9124.911,251,200
May 15, 202425.4725.5825.1125.1325.131,427,000
May 14, 202424.9225.3224.9225.2225.221,395,600
May 13, 202424.8925.1024.7124.7324.732,098,700
May 10, 202424.9625.1124.7324.8324.831,613,900
May 09, 202425.2325.2324.8524.8624.861,382,500
May 08, 202425.1825.3524.8725.1425.142,135,100
May 07, 202424.9225.4824.8525.3425.342,166,600
May 06, 202424.8025.0024.4324.7824.782,268,400
May 03, 202423.9625.9223.9624.5324.533,363,900
May 02, 202424.0624.3523.8224.3224.323,033,300
May 01, 202423.8824.4123.7223.8223.822,164,500
Apr 30, 202424.2724.4723.8623.8623.861,647,400
Apr 29, 202424.1824.4824.1024.4824.481,721,200
Apr 26, 202423.7624.1223.6923.9923.991,083,300
Apr 25, 202423.8723.9823.4923.6723.671,688,100
Apr 24, 202423.9724.0323.6623.9923.991,467,100
Apr 23, 202423.9524.2623.8824.0324.031,639,500
Apr 22, 202423.8224.1823.5524.1424.141,436,700
Apr 19, 202423.5623.9623.5323.7223.721,583,000
Apr 18, 202423.8223.8923.5323.7223.721,484,000
Apr 17, 202424.0124.1623.5523.6723.671,570,000
Apr 16, 202423.7624.1023.5823.8623.861,501,000
Apr 15, 202424.2724.4723.7424.0224.021,181,300
Apr 12, 202424.3824.5924.0824.0924.091,286,600
Apr 11, 202424.5724.8024.3024.5824.581,705,300
Apr 10, 202425.0125.2024.5124.5224.521,814,200
Apr 09, 202425.8425.9525.4525.5325.531,647,600
Apr 08, 202425.8625.9825.5825.6225.62910,700
Apr 05, 202425.7325.7925.4225.7625.761,370,600
Apr 04, 202426.3526.4025.6525.7925.792,239,900
Apr 03, 202425.8126.2725.6926.2426.242,043,500
Apr 02, 202425.8726.0525.7225.7825.781,706,000
Apr 01, 202425.9626.2125.6925.9925.991,979,100
Mar 28, 202425.8826.4825.8126.0326.032,047,100
Mar 27, 202425.5425.9125.5425.9025.902,381,500
Mar 26, 202425.5725.6025.3425.4225.421,246,400
Mar 25, 202425.4925.6525.2725.4525.451,233,700
Mar 22, 202425.6425.7825.2625.5125.511,872,100
Mar 21, 202425.7925.9225.5425.5825.583,282,800
Mar 20, 202425.1025.9224.9525.7525.753,262,600
Mar 19, 202425.0125.1624.7824.8024.803,963,100
Mar 18, 202425.3825.3924.9825.0125.011,852,300
Mar 15, 202425.0525.6525.0525.2925.293,112,700
Mar 14, 202425.4625.5125.0425.1925.191,852,300
Mar 14, 20240.25 Dividend
Mar 13, 202426.0526.2925.7625.7925.542,155,800
Mar 12, 202426.2226.2325.8626.0225.771,820,700
Mar 11, 202426.5026.7626.1526.1625.911,567,900
Mar 08, 202426.6726.8526.3626.5826.321,384,800
Mar 07, 202426.3627.0126.2726.6026.342,632,100
Mar 06, 202426.0026.1425.8026.0025.752,299,100
Mar 05, 202425.6026.1425.6025.7925.541,592,000
Mar 04, 202425.4526.1925.4225.8525.602,899,500
Mar 01, 202425.4925.6225.1125.2525.011,964,500
Feb 29, 202425.4225.7825.1125.6025.352,324,400
Feb 28, 202425.3825.7625.2725.2825.031,360,200
Feb 27, 202425.9326.0125.5025.5925.341,513,400
Feb 26, 202425.9625.9925.4225.7125.462,246,200
Feb 23, 202426.5826.8626.0426.1325.883,302,100
Feb 22, 202424.7926.5324.5626.1825.935,969,100
Feb 21, 202424.2524.6924.1124.6324.392,382,800
Feb 20, 202424.1024.4723.7724.3224.082,276,200
Feb 16, 202423.9124.5823.8524.4124.171,731,100
Feb 15, 202423.5824.0423.5823.9323.701,432,600
Feb 14, 202423.5323.6623.3323.4223.191,773,500
Feb 13, 202423.7623.7623.1123.3523.121,843,600
Feb 12, 202424.1324.6524.0924.2824.041,687,200
Feb 09, 202423.9524.0623.7224.0623.831,408,700
Feb 08, 202423.9024.0523.7323.9923.761,027,000
Feb 07, 202424.0224.0623.7423.9223.691,384,300
Feb 06, 202423.8824.3423.8824.0423.812,054,800
Feb 05, 202423.6824.1023.2823.8223.592,005,200
Feb 02, 202424.3324.3323.8224.1523.922,155,200
Feb 01, 202424.7924.8924.0924.6924.451,968,100
Jan 31, 202424.9725.2724.5324.5424.301,954,300
Jan 30, 202424.5425.1924.5425.0524.811,774,000
Jan 29, 202424.7624.7624.3924.6724.431,356,800
Jan 26, 202424.7124.9924.4524.7324.492,291,200
Jan 25, 202424.3124.7424.1624.4524.212,629,300
Jan 24, 202424.0124.3423.9224.0323.802,082,900
Jan 23, 202423.7824.2323.7824.0423.812,576,700
Jan 22, 202423.2323.6523.1623.5623.331,698,000
Jan 19, 202423.2223.4623.0323.4023.173,072,900
Jan 18, 202423.2923.3623.0123.3323.101,806,300
Jan 17, 202423.0323.2422.9123.1222.902,053,000
Jan 16, 202423.4723.5723.2023.4223.191,995,800
Jan 12, 202424.2224.2323.6423.8023.571,319,100
Jan 11, 202423.9324.0023.6623.8823.651,450,100
Jan 10, 202424.2024.2423.9224.0623.831,450,300
Jan 09, 202424.6224.6324.2424.3124.071,536,700
Jan 08, 202424.6224.9224.3524.9124.671,624,300
Jan 05, 202424.3625.0824.3124.8224.582,257,300
Jan 04, 202424.6424.7124.3724.4924.251,361,600
Jan 03, 202424.8924.9424.2324.5924.351,722,100
Jan 02, 202425.0525.5025.0025.1724.931,615,900
Dec 29, 202325.3325.4825.1125.1324.891,573,200
Dec 28, 202325.5625.5925.3925.4225.171,174,200
Dec 27, 202325.7825.7925.5025.5825.331,227,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...